Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 14.79 | 15.37 | 14.79 | 15.09 | 76,076 | +0.24(+1.59%) |
Oct 29, 2020 | 14.28 | 14.93 | 14.22 | 14.86 | 49,985 | +0.55(+3.83%) |
Oct 28, 2020 | 14.60 | 15.33 | 13.96 | 14.31 | 47,041 | -0.30(-2.07%) |
Oct 27, 2020 | 14.84 | 14.84 | 14.57 | 14.61 | 32,284 | -0.37(-2.46%) |
Oct 26, 2020 | 15.28 | 15.28 | 14.89 | 14.98 | 47,028 | -0.54(-3.47%) |
Oct 23, 2020 | 15.43 | 15.66 | 15.36 | 15.52 | 56,289 | +0.24(+1.55%) |
Oct 22, 2020 | 14.57 | 15.35 | 14.38 | 15.28 | 62,748 | +0.78(+5.41%) |
Oct 21, 2020 | 13.84 | 14.58 | 13.84 | 14.50 | 23,787 | +0.19(+1.32%) |
Oct 20, 2020 | 13.96 | 14.34 | 13.85 | 14.31 | 46,133 | +0.43(+3.06%) |
Oct 19, 2020 | 14.19 | 14.34 | 13.82 | 13.88 | 46,150 | -0.25(-1.74%) |
Oct 16, 2020 | 14.38 | 14.38 | 13.87 | 14.13 | 49,941 | -0.35(-2.41%) |
Oct 15, 2020 | 13.85 | 14.52 | 13.72 | 14.48 | 49,323 | +0.54(+3.86%) |
Oct 14, 2020 | 13.94 | 14.01 | 13.84 | 13.94 | 64,517 | +0.00(+0.00%) |
Oct 13, 2020 | 14.13 | 14.35 | 13.75 | 13.94 | 57,228 | -0.37(-2.58%) |
Oct 12, 2020 | 13.75 | 14.37 | 13.75 | 14.31 | 29,951 | +0.24(+1.68%) |
Oct 09, 2020 | 14.62 | 14.62 | 13.83 | 14.07 | 27,086 | -0.37(-2.55%) |
Oct 08, 2020 | 13.73 | 14.58 | 13.66 | 14.44 | 355,834 | +0.84(+6.18%) |
Oct 07, 2020 | 13.56 | 13.64 | 13.33 | 13.60 | 104,488 | +0.30(+2.27%) |
Oct 06, 2020 | 13.41 | 13.63 | 13.00 | 13.30 | 73,932 | +0.08(+0.57%) |
Oct 05, 2020 | 13.27 | 13.65 | 12.11 | 13.22 | 89,778 | +0.12(+0.94%) |
Oct 02, 2020 | 13.03 | 13.19 | 12.92 | 13.10 | 38,090 | +0.18(+1.39%) |
Oct 01, 2020 | 12.73 | 13.02 | 12.63 | 12.92 | 30,192 | +0.09(+0.66%) |
Sep 30, 2020 | 12.91 | 13.02 | 12.83 | 12.83 | 40,977 | -0.13(-1.02%) |
Sep 29, 2020 | 12.84 | 12.97 | 12.74 | 12.97 | 28,519 | -0.05(-0.36%) |
Sep 28, 2020 | 12.88 | 13.17 | 12.81 | 13.01 | 49,879 | +0.27(+2.15%) |
Sep 25, 2020 | 12.64 | 12.88 | 12.61 | 12.74 | 53,962 | +0.10(+0.82%) |
Sep 24, 2020 | 12.63 | 12.89 | 12.55 | 12.64 | 42,757 | +0.09(+0.68%) |
Sep 23, 2020 | 12.76 | 13.00 | 12.53 | 12.55 | 87,391 | -0.22(-1.70%) |
Sep 22, 2020 | 13.14 | 13.69 | 12.76 | 12.77 | 60,763 | -0.28(-2.17%) |
Sep 21, 2020 | 13.38 | 13.57 | 13.01 | 13.05 | 91,443 | -0.53(-3.90%) |
Sep 18, 2020 | 13.96 | 14.14 | 13.57 | 13.58 | 126,123 | -0.19(-1.37%) |
Sep 17, 2020 | 13.80 | 13.91 | 13.73 | 13.77 | 23,341 | -0.13(-0.95%) |
Sep 16, 2020 | 13.89 | 14.05 | 13.86 | 13.90 | 29,201 | -0.01(-0.07%) |
Sep 15, 2020 | 14.08 | 14.22 | 13.91 | 13.91 | 34,012 | -0.15(-1.08%) |
Sep 14, 2020 | 14.13 | 14.13 | 13.78 | 14.06 | 31,377 | +0.32(+2.34%) |
Sep 11, 2020 | 14.06 | 14.18 | 13.71 | 13.74 | 35,339 | -0.25(-1.76%) |
Sep 10, 2020 | 14.18 | 14.18 | 13.77 | 13.99 | 48,097 | -0.08(-0.60%) |
Sep 09, 2020 | 14.03 | 14.22 | 13.94 | 14.07 | 64,043 | +0.08(+0.54%) |
Sep 08, 2020 | 14.05 | 14.30 | 13.76 | 14.00 | 84,977 | -0.31(-2.18%) |
Sep 04, 2020 | 14.09 | 14.59 | 14.02 | 14.31 | 91,524 | +0.55(+3.98%) |
Sep 03, 2020 | 13.57 | 13.88 | 13.45 | 13.76 | 31,247 | +0.31(+2.32%) |
Sep 02, 2020 | 13.43 | 13.79 | 13.37 | 13.45 | 25,089 | -0.02(-0.14%) |
Sep 01, 2020 | 13.19 | 13.71 | 13.19 | 13.47 | 35,678 | +0.21(+1.57%) |
Aug 31, 2020 | 13.36 | 13.45 | 13.16 | 13.26 | 59,573 | -0.16(-1.20%) |
Aug 28, 2020 | 13.69 | 13.70 | 13.36 | 13.42 | 25,288 | -0.11(-0.84%) |
Aug 27, 2020 | 13.66 | 13.78 | 13.49 | 13.53 | 37,037 | -0.01(-0.07%) |
Aug 26, 2020 | 13.71 | 13.79 | 13.52 | 13.54 | 34,725 | -0.21(-1.51%) |
Aug 25, 2020 | 13.90 | 13.94 | 13.69 | 13.75 | 26,622 | +0.04(+0.28%) |
Aug 24, 2020 | 13.46 | 13.74 | 13.31 | 13.71 | 23,367 | +0.42(+3.13%) |
Aug 21, 2020 | 13.44 | 13.73 | 13.29 | 13.30 | 45,814 | -0.28(-2.09%) |
Aug 20, 2020 | 13.56 | 13.63 | 13.29 | 13.58 | 35,153 | +0.03(+0.21%) |
Aug 19, 2020 | 13.67 | 13.86 | 13.50 | 13.55 | 17,121 | -0.09(-0.69%) |
Aug 18, 2020 | 14.18 | 14.18 | 13.60 | 13.65 | 32,658 | -0.40(-2.81%) |
Aug 17, 2020 | 14.19 | 14.20 | 13.70 | 14.04 | 21,770 | -0.15(-1.06%) |
Aug 14, 2020 | 13.88 | 14.23 | 13.69 | 14.19 | 17,330 | +0.03(+0.20%) |
Aug 13, 2020 | 14.50 | 14.67 | 14.02 | 14.16 | 25,379 | -0.48(-3.28%) |
Aug 12, 2020 | 14.98 | 15.00 | 14.57 | 14.64 | 18,377 | -0.06(-0.38%) |
Aug 11, 2020 | 14.83 | 15.23 | 14.57 | 14.70 | 42,119 | +0.14(+0.97%) |
Aug 10, 2020 | 14.14 | 14.80 | 14.14 | 14.56 | 77,001 | +0.50(+3.55%) |
Aug 07, 2020 | 12.98 | 14.06 | 12.98 | 14.06 | 50,289 | +1.02(+7.79%) |
Aug 06, 2020 | 13.06 | 13.14 | 12.94 | 13.05 | 35,828 | +0.04(+0.29%) |
Aug 05, 2020 | 13.21 | 13.24 | 12.90 | 13.01 | 37,420 | -0.03(-0.22%) |
Aug 04, 2020 | 13.21 | 13.35 | 13.04 | 13.04 | 46,407 | -0.25(-1.91%) |
Aug 03, 2020 | 13.70 | 13.78 | 13.28 | 13.29 | 39,314 | -0.27(-2.01%) |
Jul 31, 2020 | 13.46 | 13.69 | 13.32 | 13.56 | 81,016 | -0.01(-0.07%) |
Jul 30, 2020 | 13.40 | 13.66 | 13.30 | 13.57 | 62,912 | -0.09(-0.69%) |
Jul 29, 2020 | 13.42 | 13.75 | 13.36 | 13.67 | 39,974 | +0.43(+3.27%) |
Jul 28, 2020 | 13.40 | 13.76 | 13.18 | 13.23 | 43,494 | -0.08(-0.64%) |
Jul 27, 2020 | 13.55 | 13.55 | 13.28 | 13.32 | 40,666 | -0.30(-2.21%) |
Jul 24, 2020 | 13.55 | 14.09 | 13.49 | 13.62 | 29,876 | +0.12(+0.91%) |
Jul 23, 2020 | 13.18 | 13.55 | 13.18 | 13.50 | 32,456 | +0.26(+1.99%) |
Jul 22, 2020 | 13.46 | 13.46 | 12.99 | 13.23 | 35,773 | -0.39(-2.83%) |
Jul 21, 2020 | 13.27 | 13.71 | 13.27 | 13.62 | 34,842 | +0.50(+3.80%) |
Jul 20, 2020 | 13.28 | 13.30 | 13.09 | 13.12 | 40,999 | -0.28(-2.11%) |
Jul 17, 2020 | 13.68 | 13.76 | 13.40 | 13.40 | 50,183 | -0.35(-2.53%) |
Jul 16, 2020 | 13.84 | 13.88 | 13.68 | 13.75 | 67,266 | -0.14(-1.02%) |
Jul 15, 2020 | 13.95 | 14.11 | 13.86 | 13.89 | 82,349 | +0.37(+2.71%) |
Jul 14, 2020 | 13.67 | 13.69 | 13.27 | 13.53 | 54,041 | -0.08(-0.55%) |
Jul 13, 2020 | 13.83 | 13.83 | 13.44 | 13.60 | 81,940 | +0.01(+0.07%) |
Jul 10, 2020 | 13.08 | 13.60 | 13.08 | 13.59 | 64,217 | +0.64(+4.94%) |
Jul 09, 2020 | 13.37 | 13.37 | 12.94 | 12.95 | 52,940 | -0.53(-3.91%) |
Jul 08, 2020 | 13.57 | 13.74 | 13.20 | 13.48 | 65,491 | -0.19(-1.38%) |
Jul 07, 2020 | 13.89 | 14.11 | 13.61 | 13.67 | 63,615 | -0.42(-3.00%) |
Jul 06, 2020 | 14.52 | 14.52 | 14.07 | 14.09 | 64,645 | -0.05(-0.33%) |
Jul 02, 2020 | 14.51 | 14.83 | 14.06 | 14.14 | 52,947 | -0.09(-0.66%) |
Jul 01, 2020 | 14.96 | 14.96 | 14.20 | 14.23 | 41,927 | -0.82(-5.44%) |
Jun 30, 2020 | 14.60 | 15.16 | 14.56 | 15.05 | 49,435 | +0.35(+2.37%) |
Jun 29, 2020 | 14.00 | 14.71 | 14.00 | 14.70 | 58,738 | +0.98(+7.13%) |
Jun 26, 2020 | 14.13 | 14.13 | 13.46 | 13.72 | 222,742 | -0.68(-4.70%) |
Jun 25, 2020 | 13.83 | 14.40 | 13.66 | 14.40 | 83,724 | +0.46(+3.31%) |
Jun 24, 2020 | 14.13 | 14.20 | 13.85 | 13.94 | 80,200 | -0.46(-3.20%) |
Jun 23, 2020 | 14.70 | 14.80 | 14.30 | 14.40 | 38,785 | -0.13(-0.91%) |
Jun 22, 2020 | 14.60 | 14.80 | 14.45 | 14.53 | 54,872 | -0.33(-2.22%) |
Jun 19, 2020 | 14.83 | 14.88 | 14.45 | 14.86 | 113,231 | +0.08(+0.57%) |
Jun 18, 2020 | 14.62 | 15.07 | 14.62 | 14.78 | 59,374 | -0.09(-0.63%) |
Jun 17, 2020 | 15.24 | 15.29 | 14.78 | 14.87 | 48,294 | -0.62(-4.01%) |
Jun 16, 2020 | 15.88 | 16.16 | 15.35 | 15.49 | 55,040 | +0.39(+2.55%) |
Jun 15, 2020 | 14.19 | 15.19 | 14.19 | 15.11 | 91,868 | +0.25(+1.71%) |
Jun 12, 2020 | 15.23 | 15.23 | 14.41 | 14.85 | 93,562 | +0.33(+2.27%) |
Jun 11, 2020 | 14.69 | 14.95 | 14.52 | 14.52 | 85,879 | -0.95(-6.14%) |
Jun 10, 2020 | 16.16 | 16.49 | 15.46 | 15.47 | 45,921 | -0.85(-5.19%) |
Jun 09, 2020 | 16.39 | 16.66 | 15.99 | 16.32 | 46,905 | -0.53(-3.13%) |
Jun 08, 2020 | 17.18 | 17.33 | 16.54 | 16.85 | 60,263 | +0.06(+0.34%) |
Jun 05, 2020 | 16.13 | 17.02 | 15.97 | 16.79 | 116,102 | +1.58(+10.39%) |
Jun 04, 2020 | 14.51 | 15.21 | 14.51 | 15.21 | 46,442 | +0.50(+3.39%) |
Jun 03, 2020 | 14.50 | 15.25 | 14.38 | 14.71 | 67,942 | +0.62(+4.41%) |
Jun 02, 2020 | 14.20 | 14.51 | 13.98 | 14.09 | 33,336 | +0.04(+0.27%) |
Jun 01, 2020 | 14.60 | 14.82 | 14.02 | 14.05 | 57,208 | -0.45(-3.11%) |
May 29, 2020 | 14.70 | 14.81 | 14.40 | 14.50 | 42,634 | -0.50(-3.32%) |
May 28, 2020 | 15.98 | 15.98 | 14.94 | 15.00 | 66,369 | -0.64(-4.09%) |
May 27, 2020 | 14.95 | 15.80 | 14.79 | 15.64 | 74,453 | +1.17(+8.06%) |
May 26, 2020 | 13.92 | 14.60 | 13.67 | 14.47 | 120,726 | +0.89(+6.58%) |
May 22, 2020 | 13.83 | 13.94 | 13.53 | 13.58 | 74,318 | -0.10(-0.76%) |
May 21, 2020 | 13.56 | 13.97 | 13.56 | 13.69 | 44,369 | +0.11(+0.83%) |
May 20, 2020 | 13.27 | 13.95 | 13.21 | 13.57 | 65,624 | +0.61(+4.72%) |
May 19, 2020 | 13.20 | 13.35 | 12.94 | 12.96 | 103,764 | -0.40(-3.01%) |
May 18, 2020 | 12.86 | 13.44 | 12.81 | 13.36 | 74,995 | +1.19(+9.76%) |
May 15, 2020 | 12.16 | 12.34 | 12.01 | 12.17 | 50,972 | +0.08(+0.70%) |
May 14, 2020 | 11.70 | 12.11 | 11.30 | 12.09 | 74,565 | +0.00(+0.00%) |
May 13, 2020 | 12.41 | 12.49 | 11.60 | 12.09 | 90,236 | -0.51(-4.08%) |
May 12, 2020 | 13.16 | 13.16 | 12.57 | 12.61 | 108,975 | -0.50(-3.79%) |
May 11, 2020 | 13.27 | 13.45 | 12.70 | 13.10 | 159,497 | -0.47(-3.48%) |
May 08, 2020 | 13.46 | 13.59 | 13.22 | 13.57 | 87,198 | +0.49(+3.76%) |
May 07, 2020 | 13.27 | 13.34 | 12.90 | 13.08 | 101,642 | +0.09(+0.72%) |
May 06, 2020 | 13.43 | 13.52 | 12.94 | 12.99 | 68,595 | -0.23(-1.77%) |
May 05, 2020 | 14.47 | 14.48 | 13.13 | 13.22 | 75,474 | -0.88(-6.24%) |
May 04, 2020 | 13.60 | 14.23 | 13.47 | 14.10 | 56,373 | +0.28(+2.03%) |
May 01, 2020 | 13.95 | 13.96 | 13.46 | 13.82 | 106,433 | -0.56(-3.90%) |
Apr 30, 2020 | 15.03 | 15.07 | 14.09 | 14.38 | 77,226 | -1.24(-7.96%) |
Apr 29, 2020 | 16.11 | 16.50 | 15.35 | 15.63 | 185,447 | +0.17(+1.09%) |
Apr 28, 2020 | 15.24 | 15.71 | 14.88 | 15.46 | 51,373 | +0.72(+4.89%) |
Apr 27, 2020 | 13.96 | 15.11 | 13.95 | 14.74 | 55,262 | +0.82(+5.92%) |
Apr 24, 2020 | 13.82 | 13.94 | 13.32 | 13.92 | 37,187 | +0.10(+0.75%) |
Apr 23, 2020 | 13.52 | 13.97 | 13.18 | 13.81 | 57,197 | +0.43(+3.22%) |
Apr 22, 2020 | 13.78 | 14.54 | 13.14 | 13.38 | 48,948 | -0.01(-0.07%) |
Apr 21, 2020 | 12.73 | 13.40 | 12.57 | 13.39 | 63,595 | +0.14(+1.06%) |
Apr 20, 2020 | 13.10 | 13.66 | 12.90 | 13.25 | 56,787 | -0.08(-0.63%) |
Apr 17, 2020 | 12.68 | 13.63 | 12.68 | 13.34 | 88,908 | +0.83(+6.66%) |
Apr 16, 2020 | 12.93 | 13.20 | 12.07 | 12.50 | 67,991 | -0.47(-3.61%) |
Apr 15, 2020 | 12.96 | 13.22 | 12.69 | 12.97 | 78,378 | -0.68(-5.00%) |
Apr 14, 2020 | 14.38 | 14.65 | 13.25 | 13.65 | 90,243 | -0.50(-3.51%) |
Apr 13, 2020 | 14.75 | 14.79 | 13.70 | 14.15 | 64,309 | -0.75(-5.02%) |
Apr 09, 2020 | 13.89 | 14.99 | 13.72 | 14.90 | 107,609 | +1.31(+9.64%) |
Apr 08, 2020 | 13.14 | 13.80 | 13.13 | 13.59 | 92,455 | +0.68(+5.29%) |
Apr 07, 2020 | 14.15 | 14.36 | 12.84 | 12.90 | 133,067 | -0.84(-6.13%) |
Apr 06, 2020 | 13.77 | 14.35 | 13.58 | 13.75 | 121,401 | +0.23(+1.73%) |
Apr 03, 2020 | 13.82 | 13.84 | 13.18 | 13.51 | 81,000 | -0.11(-0.82%) |
Apr 02, 2020 | 13.64 | 14.11 | 13.06 | 13.63 | 68,347 | -0.11(-0.82%) |
Apr 01, 2020 | 14.37 | 14.55 | 13.72 | 13.74 | 118,286 | -1.16(-7.79%) |
Mar 31, 2020 | 14.04 | 15.22 | 14.04 | 14.90 | 164,664 | +0.80(+5.71%) |
Mar 30, 2020 | 14.36 | 14.65 | 13.70 | 14.09 | 135,350 | -0.22(-1.57%) |
Mar 27, 2020 | 14.22 | 14.84 | 12.80 | 14.32 | 193,525 | -0.42(-2.86%) |
Mar 26, 2020 | 13.69 | 14.92 | 13.39 | 14.74 | 158,007 | +1.14(+8.40%) |
Mar 25, 2020 | 13.80 | 14.07 | 13.14 | 13.60 | 136,862 | -0.04(-0.27%) |
Mar 24, 2020 | 12.68 | 13.78 | 12.14 | 13.63 | 274,320 | +0.84(+6.58%) |
Mar 23, 2020 | 11.78 | 12.97 | 11.00 | 12.79 | 180,489 | +1.11(+9.54%) |
Mar 20, 2020 | 13.21 | 13.73 | 11.17 | 11.68 | 382,776 | -1.42(-10.86%) |
Mar 19, 2020 | 11.65 | 13.59 | 11.65 | 13.10 | 327,403 | +1.40(+12.00%) |
Mar 18, 2020 | 15.24 | 16.00 | 11.69 | 11.70 | 193,913 | -4.45(-27.58%) |
Mar 17, 2020 | 16.16 | 17.25 | 15.23 | 16.15 | 146,664 | +0.04(+0.23%) |
Mar 16, 2020 | 16.14 | 18.08 | 15.65 | 16.11 | 91,555 | -2.04(-11.24%) |
Mar 13, 2020 | 17.30 | 18.15 | 16.80 | 18.15 | 100,663 | +1.32(+7.84%) |
Mar 12, 2020 | 17.48 | 18.18 | 16.58 | 16.83 | 117,463 | -1.53(-8.35%) |
Mar 11, 2020 | 18.83 | 19.22 | 18.04 | 18.37 | 103,320 | -0.99(-5.12%) |
Mar 10, 2020 | 18.41 | 20.06 | 18.09 | 19.36 | 109,555 | +1.35(+7.48%) |
Mar 09, 2020 | 19.72 | 19.89 | 18.01 | 18.01 | 117,360 | -2.76(-13.29%) |
Mar 06, 2020 | 20.98 | 21.27 | 19.72 | 20.77 | 150,353 | -0.73(-3.39%) |
Mar 05, 2020 | 21.93 | 21.98 | 21.44 | 21.50 | 145,372 | -0.53(-2.42%) |
Mar 04, 2020 | 22.41 | 22.41 | 21.79 | 22.04 | 109,936 | -0.13(-0.59%) |
Mar 03, 2020 | 22.37 | 22.80 | 21.99 | 22.17 | 111,872 | -0.20(-0.88%) |
Mar 02, 2020 | 22.22 | 22.60 | 22.13 | 22.37 | 151,321 | +0.13(+0.59%) |
Feb 28, 2020 | 22.76 | 23.11 | 21.79 | 22.23 | 92,007 | -0.95(-4.12%) |
Feb 27, 2020 | 24.05 | 24.47 | 23.10 | 23.19 | 193,793 | -1.13(-4.66%) |
Feb 26, 2020 | 24.53 | 24.71 | 24.11 | 24.32 | 44,369 | -0.11(-0.46%) |
Feb 25, 2020 | 24.80 | 24.80 | 24.34 | 24.43 | 45,075 | -0.36(-1.43%) |
Feb 24, 2020 | 24.80 | 24.82 | 24.60 | 24.79 | 42,328 | -0.36(-1.41%) |
Feb 21, 2020 | 25.25 | 25.26 | 25.03 | 25.14 | 24,791 | -0.11(-0.44%) |
Feb 20, 2020 | 25.04 | 25.26 | 25.00 | 25.26 | 29,325 | +0.10(+0.41%) |
Feb 19, 2020 | 25.08 | 25.20 | 25.03 | 25.15 | 22,534 | +0.12(+0.49%) |
Feb 18, 2020 | 25.11 | 25.21 | 24.83 | 25.03 | 47,136 | +0.00(+0.00%) |
Feb 14, 2020 | 25.23 | 25.28 | 25.00 | 25.03 | 24,213 | -0.17(-0.67%) |
Feb 13, 2020 | 25.20 | 25.25 | 25.14 | 25.20 | 47,572 | +0.01(+0.04%) |
Feb 12, 2020 | 25.51 | 25.54 | 25.15 | 25.19 | 35,557 | -0.11(-0.44%) |
Feb 11, 2020 | 25.14 | 25.43 | 25.14 | 25.30 | 28,664 | +0.09(+0.37%) |
Feb 10, 2020 | 25.18 | 25.28 | 25.01 | 25.21 | 21,138 | -0.02(-0.07%) |
Feb 07, 2020 | 25.57 | 25.62 | 25.21 | 25.23 | 35,785 | -0.35(-1.39%) |
Feb 06, 2020 | 25.66 | 25.94 | 25.51 | 25.58 | 32,867 | +0.00(+0.00%) |
Feb 05, 2020 | 24.99 | 25.63 | 24.99 | 25.58 | 34,618 | +0.68(+2.74%) |
Feb 04, 2020 | 24.87 | 25.18 | 24.86 | 24.90 | 55,527 | +0.03(+0.11%) |
Feb 03, 2020 | 24.99 | 24.99 | 24.80 | 24.87 | 56,689 | +0.12(+0.49%) |
Jan 31, 2020 | 24.96 | 25.00 | 24.72 | 24.75 | 51,106 | -0.28(-1.12%) |
Jan 30, 2020 | 24.64 | 25.09 | 24.59 | 25.03 | 41,218 | +0.33(+1.32%) |
Jan 29, 2020 | 24.78 | 25.23 | 24.57 | 24.71 | 49,148 | +0.03(+0.11%) |
Jan 28, 2020 | 24.47 | 24.75 | 24.38 | 24.68 | 52,275 | +0.30(+1.23%) |
Jan 27, 2020 | 24.45 | 24.66 | 24.36 | 24.38 | 46,079 | -0.21(-0.87%) |
Jan 24, 2020 | 24.69 | 24.82 | 24.58 | 24.59 | 28,713 | -0.13(-0.53%) |
Jan 23, 2020 | 24.57 | 24.83 | 24.50 | 24.72 | 57,813 | +0.05(+0.19%) |
Jan 22, 2020 | 24.67 | 24.82 | 24.64 | 24.68 | 23,446 | -0.13(-0.53%) |
Jan 21, 2020 | 24.83 | 24.91 | 24.76 | 24.81 | 33,957 | -0.05(-0.19%) |
Jan 17, 2020 | 25.22 | 25.22 | 24.82 | 24.86 | 50,463 | -0.24(-0.97%) |
Jan 16, 2020 | 25.01 | 25.27 | 24.99 | 25.10 | 29,155 | +0.20(+0.79%) |
Jan 15, 2020 | 24.87 | 25.00 | 24.75 | 24.90 | 70,777 | +0.07(+0.30%) |
Jan 14, 2020 | 24.88 | 25.07 | 24.79 | 24.83 | 52,819 | -0.09(-0.37%) |
Jan 13, 2020 | 24.86 | 24.99 | 24.79 | 24.92 | 38,451 | +0.02(+0.08%) |
Jan 10, 2020 | 24.93 | 24.99 | 24.81 | 24.90 | 49,284 | -0.03(-0.11%) |
Jan 09, 2020 | 24.91 | 25.14 | 24.89 | 24.93 | 50,505 | -0.02(-0.07%) |
Jan 08, 2020 | 24.48 | 25.00 | 24.48 | 24.95 | 40,858 | +0.52(+2.14%) |
Jan 07, 2020 | 24.60 | 24.60 | 24.30 | 24.43 | 46,293 | -0.14(-0.57%) |
Jan 06, 2020 | 24.53 | 24.74 | 24.34 | 24.57 | 33,810 | -0.15(-0.60%) |
Jan 03, 2020 | 24.80 | 24.89 | 24.62 | 24.72 | 46,499 | -0.28(-1.12%) |
Jan 02, 2020 | 25.08 | 25.08 | 24.78 | 25.00 | 33,820 | -0.05(-0.19%) |
Dec 31, 2019 | 25.20 | 25.34 | 25.00 | 25.04 | 24,642 | -0.13(-0.52%) |
Dec 30, 2019 | 25.04 | 25.32 | 24.61 | 25.17 | 37,697 | +0.11(+0.45%) |
Dec 27, 2019 | 25.31 | 25.31 | 24.96 | 25.06 | 39,749 | -0.19(-0.74%) |
Dec 26, 2019 | 25.10 | 25.29 | 25.03 | 25.25 | 30,279 | +0.19(+0.74%) |
Dec 24, 2019 | 25.11 | 25.28 | 24.91 | 25.06 | 24,106 | -0.03(-0.11%) |
Dec 23, 2019 | 25.25 | 25.25 | 25.00 | 25.09 | 22,231 | -0.24(-0.96%) |
Dec 20, 2019 | 25.04 | 25.51 | 24.98 | 25.33 | 168,639 | +0.28(+1.12%) |
Dec 19, 2019 | 24.97 | 25.60 | 24.97 | 25.05 | 40,154 | +0.01(+0.04%) |
Dec 18, 2019 | 25.06 | 25.25 | 24.73 | 25.04 | 52,105 | -0.06(-0.22%) |
Dec 17, 2019 | 25.12 | 25.21 | 24.90 | 25.10 | 44,661 | +0.05(+0.19%) |
Dec 16, 2019 | 24.92 | 25.17 | 24.92 | 25.05 | 79,520 | +0.13(+0.52%) |
Dec 13, 2019 | 24.99 | 25.00 | 24.66 | 24.92 | 48,320 | -0.07(-0.30%) |
Dec 12, 2019 | 24.65 | 25.03 | 24.65 | 25.00 | 85,647 | +0.40(+1.63%) |
Dec 11, 2019 | 24.68 | 24.83 | 24.50 | 24.59 | 76,763 | -0.15(-0.60%) |
Dec 10, 2019 | 24.55 | 24.75 | 24.55 | 24.74 | 67,177 | +0.18(+0.72%) |
Dec 09, 2019 | 24.54 | 24.76 | 24.52 | 24.57 | 67,866 | +0.02(+0.08%) |
Dec 06, 2019 | 24.59 | 24.83 | 24.49 | 24.55 | 81,105 | +0.04(+0.15%) |
Dec 05, 2019 | 24.39 | 24.59 | 24.30 | 24.51 | 64,520 | +0.21(+0.88%) |
Dec 04, 2019 | 24.23 | 24.54 | 24.23 | 24.30 | 75,580 | +0.11(+0.46%) |
Dec 03, 2019 | 24.31 | 24.36 | 24.09 | 24.18 | 108,141 | -0.16(-0.65%) |
Dec 02, 2019 | 24.47 | 24.56 | 24.34 | 24.34 | 32,429 | -0.05(-0.19%) |
Nov 29, 2019 | 24.55 | 24.56 | 24.33 | 24.39 | 18,642 | -0.17(-0.68%) |
Nov 27, 2019 | 24.61 | 24.72 | 24.50 | 24.56 | 33,642 | +0.04(+0.15%) |
Nov 26, 2019 | 24.63 | 24.83 | 24.44 | 24.52 | 67,297 | -0.03(-0.11%) |
Nov 25, 2019 | 24.53 | 24.88 | 24.45 | 24.55 | 37,934 | +0.12(+0.50%) |
Nov 22, 2019 | 24.37 | 24.54 | 24.29 | 24.43 | 55,002 | +0.16(+0.65%) |
Nov 21, 2019 | 24.32 | 24.33 | 24.25 | 24.27 | 57,954 | +0.02(+0.08%) |
Nov 20, 2019 | 24.34 | 24.44 | 24.10 | 24.25 | 98,449 | -0.17(-0.69%) |
Nov 19, 2019 | 24.49 | 24.69 | 24.30 | 24.42 | 55,054 | +0.10(+0.42%) |
Nov 18, 2019 | 24.25 | 24.45 | 24.17 | 24.31 | 40,401 | +0.14(+0.58%) |
Nov 15, 2019 | 24.53 | 24.53 | 24.17 | 24.17 | 40,177 | -0.19(-0.76%) |
Nov 14, 2019 | 24.49 | 24.52 | 24.27 | 24.36 | 25,461 | -0.26(-1.06%) |
Nov 13, 2019 | 24.63 | 24.71 | 24.48 | 24.62 | 36,645 | -0.17(-0.68%) |
Nov 12, 2019 | 24.67 | 24.89 | 24.58 | 24.79 | 35,044 | +0.04(+0.15%) |
Nov 11, 2019 | 24.45 | 24.82 | 24.45 | 24.75 | 15,979 | +0.20(+0.83%) |
Nov 08, 2019 | 25.05 | 25.14 | 24.48 | 24.55 | 46,193 | -0.58(-2.30%) |
Nov 07, 2019 | 25.14 | 25.33 | 24.92 | 25.12 | 38,535 | +0.16(+0.63%) |
Nov 06, 2019 | 25.10 | 25.27 | 24.83 | 24.97 | 30,302 | -0.17(-0.67%) |
Nov 05, 2019 | 25.11 | 25.13 | 24.94 | 25.13 | 16,263 | +0.19(+0.75%) |
Nov 04, 2019 | 25.13 | 25.13 | 24.77 | 24.95 | 43,418 | -0.12(-0.48%) |